|
Closing price on 1/18/2022
|
|
| Open |
18.00 |
| High |
18.95 |
| Low |
17.90 |
| Volume |
267,600 |
| Split-adjusted Price |
10.38 |
|
|
TCO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2022
|
-0.90 / -4.74%
|
18.00
|
18.95
|
17.90
|
18.10
|
18.28
|
10.38
|
267,600
|
|
|
1/17/2022
|
+0.60 / +3.26%
|
18.40
|
19.10
|
17.90
|
19.00
|
18.69
|
10.90
|
283,300
|
|
|
1/14/2022
|
-1.00 / -5.15%
|
18.70
|
19.90
|
18.40
|
18.40
|
19.04
|
10.55
|
316,500
|
|
|
1/13/2022
|
-0.70 / -3.48%
|
19.70
|
20.45
|
19.40
|
19.40
|
19.73
|
11.13
|
163,400
|
|
|
1/12/2022
|
-0.90 / -4.29%
|
20.70
|
20.95
|
19.75
|
20.10
|
20.28
|
11.53
|
184,000
|
|
|
1/11/2022
|
-0.60 / -2.78%
|
21.60
|
21.70
|
20.95
|
21.00
|
21.18
|
12.04
|
121,500
|
|
|
1/10/2022
|
-0.35 / -1.59%
|
22.20
|
22.20
|
21.00
|
21.60
|
21.44
|
12.39
|
151,800
|
|
|
1/7/2022
|
+0.10 / +0.46%
|
22.10
|
22.10
|
21.80
|
21.95
|
21.90
|
12.59
|
69,400
|
|
|
1/6/2022
|
-0.50 / -2.24%
|
22.30
|
22.30
|
21.55
|
21.85
|
21.82
|
12.53
|
126,000
|
|
|
1/5/2022
|
-0.25 / -1.11%
|
22.60
|
22.60
|
21.90
|
22.35
|
22.14
|
12.82
|
150,900
|
|
|
1/4/2022
|
-0.50 / -2.16%
|
23.00
|
23.05
|
22.20
|
22.60
|
22.83
|
12.96
|
104,000
|
|
|
12/31/2021
|
+0.10 / +0.43%
|
23.50
|
23.50
|
22.50
|
23.10
|
22.98
|
13.25
|
234,400
|
|
|
12/30/2021
|
+1.45 / +6.73%
|
21.60
|
23.05
|
21.55
|
23.00
|
22.34
|
13.19
|
339,800
|
|
|
12/29/2021
|
+0.40 / +1.89%
|
21.10
|
21.90
|
21.00
|
21.55
|
21.33
|
12.36
|
123,900
|
|
|
12/28/2021
|
-0.15 / -0.70%
|
21.10
|
21.25
|
20.85
|
21.15
|
20.99
|
12.13
|
151,800
|
|
|
12/27/2021
|
-0.20 / -0.93%
|
21.50
|
21.80
|
20.80
|
21.30
|
21.01
|
12.22
|
107,200
|
|
|
12/24/2021
|
+0.50 / +2.38%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.12
|
12.33
|
145,300
|
|
|
12/23/2021
|
-0.60 / -2.78%
|
21.50
|
21.60
|
20.30
|
21.00
|
20.80
|
12.04
|
560,000
|
|
|
12/22/2021
|
-1.30 / -5.68%
|
22.10
|
22.70
|
21.50
|
21.60
|
21.91
|
12.39
|
343,100
|
|
|
12/21/2021
|
-0.80 / -3.38%
|
23.00
|
23.50
|
22.35
|
22.90
|
22.73
|
13.13
|
402,600
|
|
|
12/20/2021
|
-0.55 / -2.27%
|
24.25
|
24.25
|
23.60
|
23.70
|
23.99
|
13.59
|
123,300
|
|
|
12/17/2021
|
-0.65 / -2.61%
|
24.60
|
24.60
|
24.10
|
24.25
|
24.32
|
13.91
|
308,600
|
|
|
12/16/2021
|
+0.20 / +0.81%
|
24.90
|
25.00
|
24.30
|
24.90
|
24.61
|
14.28
|
64,900
|
|
|
12/15/2021
|
+0.15 / +0.61%
|
24.50
|
25.40
|
24.40
|
24.70
|
25.09
|
14.17
|
94,500
|
|
|
12/14/2021
|
-0.60 / -2.39%
|
25.00
|
25.00
|
24.25
|
24.55
|
24.50
|
14.08
|
212,800
|
|
|
12/13/2021
|
-0.30 / -1.18%
|
25.50
|
25.50
|
24.95
|
25.15
|
25.07
|
14.42
|
119,500
|
|
|
12/10/2021
|
-0.50 / -1.93%
|
25.10
|
25.60
|
25.10
|
25.45
|
25.24
|
14.60
|
83,800
|
|
|
12/9/2021
|
+1.45 / +5.92%
|
24.45
|
26.15
|
24.00
|
25.95
|
24.99
|
14.88
|
569,600
|
|
|
12/8/2021
|
-1.00 / -3.92%
|
25.50
|
25.65
|
24.50
|
24.50
|
24.77
|
14.05
|
99,000
|
|
|
12/7/2021
|
+0.50 / +2.00%
|
25.00
|
25.50
|
24.00
|
25.50
|
24.72
|
14.62
|
126,800
|
|
|